NasdaqGS - Nasdaq Real Time Price USD

Space Exploration Technologies Corp. (SPCX)

134.72 -9.17 (-6.37%)
At close: October 30 at 4:00:00 PM EDT
136.03 +1.31 (+0.97%)
After hours: October 30 at 7:59:55 PM EDT
Trade SPCX on Coinbase
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Oct 30, 2026137.85140.20134.50134.72134.72121,979,900
Oct 29, 2026142.26144.95141.03143.89143.8968,364,400
Oct 28, 2026147.37148.20142.13145.23145.2398,705,800
Oct 27, 2026147.41151.36146.61148.58148.5895,845,400
Oct 26, 2026146.84150.24144.57146.90146.90103,184,900
Oct 23, 2026147.93149.75144.09147.49147.49110,617,500
Oct 22, 2026154.21154.26143.21144.75144.75197,046,500
Oct 21, 2026160.56166.18156.93159.31159.31220,785,200
Oct 20, 2026146.17148.66143.27147.79147.79117,204,900
Oct 19, 2026149.23151.01146.83147.96147.9674,037,800
Oct 16, 2026147.80147.92142.95146.03146.0388,552,900
Oct 15, 2026146.91149.04140.66148.62148.62101,177,100
Oct 14, 2026154.98155.44151.10152.16152.1668,781,000
Oct 13, 2026161.98161.98156.05156.54156.5469,022,500
Oct 12, 2026164.66167.07160.85163.42163.4267,434,500
Oct 9, 2026165.34166.38160.61162.57162.5793,042,600
Oct 8, 2026167.47167.60160.00160.57160.5771,897,800
Oct 7, 2026168.13171.31165.65167.60167.6077,473,000
Oct 6, 2026172.01176.42171.39171.92171.92106,952,400
Oct 5, 2026158.99172.47158.62171.09171.09135,688,900
Oct 2, 2026149.57159.84149.34158.96158.96119,859,100
Oct 1, 2026150.56153.78146.03148.07148.0769,092,500
Sep 30, 2026148.68152.58147.75150.86150.8679,614,200
Sep 29, 2026146.68150.06145.47149.24149.2480,056,700
Sep 28, 2026148.49150.80145.36145.47145.4783,516,700
Sep 25, 2026148.38149.67146.00148.68148.6854,595,200
Sep 24, 2026148.20149.00145.88148.03148.0372,721,400
Sep 23, 2026153.28154.26147.89148.36148.3660,641,600
Sep 22, 2026151.70154.94150.55154.72154.7259,197,600
Sep 21, 2026154.77158.13151.60151.85151.8582,283,700
Sep 18, 2026154.60156.60149.93152.71152.71335,670,500
Sep 17, 2026153.80156.87152.63154.81154.8183,986,400
Sep 16, 2026144.88153.01144.36150.88150.88108,770,000
Sep 15, 2026148.45148.55142.87143.49143.4972,746,800
Sep 14, 2026147.33152.56146.00148.15148.1567,861,000
Sep 11, 2026150.01151.85145.92151.21151.2179,273,400
Sep 10, 2026145.00154.70144.89148.18148.18118,598,900
Sep 9, 2026152.04153.00145.55147.55147.55120,593,500
Sep 8, 2026149.05155.00145.14153.47153.4785,840,700
Sep 4, 2026148.59150.85147.32147.95147.9549,122,400
Sep 3, 2026141.36152.30141.05149.74149.74121,333,600
Sep 2, 2026142.68143.10138.17140.71140.7149,903,700
Sep 1, 2026141.87145.23141.17142.23142.2353,808,100
Aug 31, 2026140.08144.14139.88143.69143.6963,145,000
Aug 28, 2026139.83143.29137.90141.50141.5055,111,200
Aug 27, 2026139.99142.06138.60140.87140.8755,268,800
Aug 26, 2026137.00140.18135.10139.63139.6361,380,500
Aug 25, 2026136.94139.75136.10137.95137.9553,075,000
Aug 24, 2026134.36138.33133.10135.00135.0060,188,400
Aug 21, 2026134.32137.35131.22136.97136.9778,808,300
Aug 20, 2026137.29137.88130.39134.00134.00119,813,200
Aug 19, 2026144.96145.01136.72139.65139.6576,612,300
Aug 18, 2026140.73146.46139.41143.34143.3484,191,000
Aug 17, 2026139.98149.80139.58146.23146.23116,675,400
Aug 14, 2026142.90144.02135.50140.00140.0096,727,800
Aug 13, 2026143.75145.05139.76141.29141.29120,282,200
Aug 12, 2026135.05149.60134.01146.15146.15167,236,400
Aug 11, 2026138.66139.98130.50133.29133.29108,900,600
Aug 10, 2026134.95139.26130.17138.74138.74169,934,300
Aug 7, 2026114.97133.48114.53133.11133.11242,130,700
Aug 6, 2026107.09115.75105.11114.92114.92255,176,600
Aug 5, 2026112.37117.50106.66108.27108.27208,488,400
Aug 4, 2026117.33126.71115.72125.33125.33144,130,100
Aug 3, 2026106.40114.92104.83114.53114.5370,524,000
Jul 31, 2026113.10113.64107.57108.37108.3758,835,700
Jul 30, 2026115.14118.93111.35112.20112.2056,008,000
Jul 29, 2026114.40117.59110.35112.55112.5553,995,200
Jul 28, 2026109.32118.13107.01116.41116.4181,714,300
Jul 27, 2026113.50114.85108.66113.50113.5064,540,700
Jul 24, 2026116.01117.00111.40115.07115.0756,786,100
Jul 23, 2026115.21118.55110.85118.24118.2475,246,500
Jul 22, 2026123.29124.77115.19115.26115.2692,731,800
Jul 21, 2026122.11129.88120.36123.54123.5479,718,100
Jul 20, 2026125.29125.70119.68119.85119.8557,337,300
Jul 17, 2026127.43130.33122.12123.99123.9983,706,200
Jul 16, 2026135.01137.76130.74131.11131.1158,725,600
Jul 15, 2026137.51139.34132.15135.27135.2758,040,900
Jul 14, 2026140.95143.33135.52136.08136.0846,694,800
Jul 13, 2026144.70144.92136.78139.14139.1471,456,500
Jul 10, 2026150.13150.57145.07145.30145.3046,826,000
Jul 9, 2026150.45153.50147.59152.16152.1646,468,600
Jul 8, 2026152.55152.93145.20148.30148.3060,949,400
Jul 7, 2026158.92159.30148.86149.47149.4783,779,700
Jul 6, 2026165.95167.90155.04160.42160.42188,831,300
Jul 2, 2026159.73162.16155.88162.00162.0061,257,100
Jul 1, 2026171.57171.74155.00157.54157.54109,317,600
Jun 30, 2026163.38172.40161.64170.86170.8682,047,500
Jun 29, 2026157.36166.17151.74164.19164.1981,443,100
Jun 26, 2026150.62158.40148.51153.23153.23126,932,900
Jun 25, 2026156.63160.65150.00153.00153.0062,212,400
Jun 24, 2026154.20159.86150.72154.54154.5476,101,500
Jun 23, 2026151.06165.50147.11156.11156.11155,848,100
Jun 22, 2026176.04176.75154.00154.60154.60169,183,800
Jun 18, 2026188.39190.00172.11185.00185.00272,126,800
Jun 17, 2026209.84213.80187.01191.82191.82201,719,500
Jun 16, 2026200.51225.64199.98211.39211.39195,401,600
Jun 15, 2026171.74193.00168.35192.50192.50256,226,600
Jun 12, 2026150.00176.52149.34160.95160.95519,234,800